ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	52.91	54.11	52.64	54.02	54.02	0.30%	101,889
Apr 1, 2026	54.19	54.39	53.61	53.86	53.86	2.41%	15,346
Mar 31, 2026	51.83	52.89	51.70	52.59	52.59	1.15%	32,125
Mar 30, 2026	51.38	52.06	51.38	51.99	51.99	0.93%	60,365
Mar 27, 2026	51.58	51.92	51.00	51.51	51.51	-0.44%	84,228
Mar 26, 2026	52.23	52.33	51.41	51.74	51.74	-1.52%	55,224
Mar 25, 2026	52.03	52.80	51.95	52.54	52.54	2.36%	26,411
Mar 24, 2026	51.63	51.69	50.68	51.33	51.33	0.20%	24,205
Mar 23, 2026	48.56	51.90	48.17	51.23	51.23	3.49%	85,375
Mar 20, 2026	51.26	51.26	49.29	49.50	49.50	-1.86%	114,834
Mar 19, 2026	50.45	50.83	49.27	50.44	50.44	-1.58%	24,443
Mar 18, 2026	51.91	51.91	50.80	51.25	51.25	-0.77%	59,859
Mar 17, 2026	51.07	52.18	50.86	51.65	51.65	2.28%	37,064
Mar 16, 2026	49.92	51.11	49.86	50.50	50.50	0.48%	20,607
Mar 13, 2026	50.14	51.24	50.00	50.26	50.26	-1.49%	86,222
Mar 12, 2026	52.45	52.56	50.47	51.02	51.02	-2.84%	31,493
Mar 11, 2026	52.60	53.17	51.90	52.51	52.51	-0.68%	58,782
Mar 10, 2026	52.37	52.87	51.51	52.87	52.87	3.65%	29,953
Mar 9, 2026	49.83	51.20	49.51	51.01	51.01	0.65%	41,500
Mar 6, 2026	51.01	51.10	49.84	50.68	50.68	-0.47%	65,282
Mar 5, 2026	51.98	52.41	50.65	50.92	50.92	-2.55%	95,238
Mar 4, 2026	50.98	52.83	50.89	52.25	52.25	2.49%	167,157
Mar 3, 2026	53.34	53.34	50.02	50.98	50.98	-4.60%	49,042
Mar 2, 2026	53.65	53.83	52.83	53.44	53.44	-1.78%	39,960
Feb 27, 2026	54.60	54.64	53.98	54.41	54.41	-0.31%	79,837
Feb 26, 2026	55.04	55.26	53.92	54.58	54.58	-1.07%	61,944
Feb 25, 2026	55.46	56.17	54.88	55.17	55.17	0.13%	147,486
Feb 24, 2026	54.45	55.21	54.25	55.10	55.10	1.29%	365,580
Feb 23, 2026	54.99	55.38	54.27	54.40	54.40	0.22%	66,985
Feb 20, 2026	54.17	54.37	53.54	54.28	54.28	0.67%	360,991
Feb 19, 2026	53.41	54.15	53.10	53.92	53.92	0.60%	105,500
Feb 18, 2026	53.48	54.00	53.26	53.60	53.60	1.42%	45,377
Feb 17, 2026	53.27	53.43	52.21	52.85	52.85	-1.23%	32,284
Feb 16, 2026	53.55	53.71	53.30	53.51	53.51	1.11%	50,025
Feb 13, 2026	53.79	54.00	52.32	52.92	52.92	-2.42%	40,510
Feb 12, 2026	54.91	55.13	54.02	54.23	54.23	-1.31%	28,111
Feb 11, 2026	53.98	54.95	53.84	54.95	54.95	2.23%	243,572
Feb 10, 2026	53.59	53.88	53.24	53.75	53.75	0.92%	131,789
Feb 9, 2026	52.83	53.26	52.49	53.26	53.26	1.70%	148,706
Feb 6, 2026	51.77	52.40	51.62	52.37	52.37	0.87%	203,176
Feb 5, 2026	52.12	52.48	51.38	51.92	51.92	-0.17%	82,924
Feb 4, 2026	53.68	53.84	51.89	52.01	52.01	-3.15%	48,933
Feb 3, 2026	52.77	54.07	52.53	53.70	53.70	2.70%	92,663
Feb 2, 2026	51.34	52.32	51.08	52.29	52.29	-0.63%	36,389
Jan 30, 2026	52.94	53.14	52.43	52.62	52.62	-0.51%	163,710
Jan 29, 2026	54.04	54.42	52.35	52.89	52.89	-0.45%	149,026
Jan 28, 2026	53.51	53.73	52.97	53.13	53.13	0.43%	102,559
Jan 27, 2026	51.45	52.91	51.30	52.90	52.90	3.26%	114,552
Jan 26, 2026	51.25	51.76	50.95	51.23	51.23	1.05%	63,030
Jan 23, 2026	50.35	50.85	50.20	50.70	50.70	0.56%	183,320